AMZN261016C00230000
AMZN Oct 16 2026 230.00 Call
optionOPRA
EODOct 6, 2026
26.70USD+15.086%(+3.50)52Vol3,175OI
AMZN261016C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.80 | 26.80 | 23.80 | 26.70 | +15.086% | 52 | 3,200 | 0.000% |
| 2026-10-05 | 21.50 | 24.30 | 21.50 | 23.20 | +8.159% | 199 | 3,029 | +15.086% |
| 2026-10-02 | 23.00 | 23.68 | 21.45 | 21.45 | +11.777% | 167 | 3,010 | +24.476% |
| 2026-10-01 | 18.05 | 20.51 | 18.05 | 19.19 | -6.161% | 27 | 3,007 | +39.135% |
| 2026-09-30 | 18.58 | 23.40 | 18.58 | 20.45 | +11.021% | 60 | 3,033 | +30.562% |
| 2026-09-29 | 17.41 | 18.85 | 17.41 | 18.42 | +2.848% | 32 | 3,039 | +44.951% |
| 2026-09-28 | 18.16 | 18.88 | 17.30 | 17.91 | -17.083% | 20 | 3,039 | +49.079% |
| 2026-09-25 | 21.00 | 22.15 | 19.86 | 21.60 | +3.349% | 40 | 3,040 | +23.611% |
| 2026-09-24 | 19.00 | 21.95 | 18.60 | 20.90 | -2.336% | 343 | 2,802 | +27.751% |
| 2026-09-23 | 25.70 | 25.70 | 20.36 | 21.40 | -21.033% | 79 | 2,744 | +24.766% |
| 2026-09-22 | 28.27 | 28.41 | 26.14 | 27.10 | -12.269% | 17 | 2,752 | -1.476% |
| 2026-09-21 | 27.20 | 30.89 | 25.81 | 30.89 | +18.808% | 43 | 2,730 | -13.564% |
| 2026-09-18 | 24.46 | 27.05 | 24.46 | 26.00 | +9.015% | 71 | 2,727 | +2.692% |
| 2026-09-17 | 24.00 | 24.50 | 22.80 | 23.85 | +21.374% | 225 | 2,609 | +11.950% |
| 2026-09-16 | 20.89 | 21.40 | 18.50 | 19.65 | -6.384% | 116 | 2,569 | +35.878% |
| 2026-09-15 | 25.50 | 25.50 | 20.99 | 20.99 | -21.150% | 47 | 2,553 | +27.203% |
| 2026-09-14 | 26.80 | 28.15 | 24.75 | 26.62 | -9.915% | 48 | 2,548 | +0.301% |
| 2026-09-11 | 26.94 | 29.55 | 26.94 | 29.55 | +16.568% | 211 | 2,412 | -9.645% |
| 2026-09-10 | 25.92 | 26.00 | 25.10 | 25.35 | -1.553% | 413 | 2,011 | +5.325% |
| 2026-09-09 | 25.57 | 25.80 | 24.85 | 25.75 | -14.023% | 524 | 1,630 | +3.689% |
| 2026-09-08 | 30.00 | 30.30 | 29.85 | 29.95 | -1.480% | 9 | 1,628 | -10.851% |
| 2026-09-04 | 30.15 | 30.45 | 30.15 | 30.40 | -4.101% | 8 | 1,624 | -12.171% |
| 2026-09-03 | 32.00 | 32.20 | 29.50 | 31.70 | +12.531% | 50 | 1,622 | -15.773% |
| 2026-09-02 | 28.70 | 28.70 | 28.17 | 28.17 | -2.862% | 20 | 1,612 | -5.218% |
| 2026-09-01 | 27.11 | 29.00 | 27.11 | 29.00 | -12.121% | 12 | 1,603 | -7.931% |
| 2026-08-31 | 34.90 | 34.90 | 31.60 | 33.00 | -13.950% | 20 | 1,610 | -19.091% |
| 2026-08-28 | 31.98 | 39.70 | 31.98 | 38.35 | +27.197% | 79 | 1,596 | -30.378% |
| 2026-08-27 | 32.60 | 32.60 | 29.20 | 30.15 | -10.667% | 81 | 1,578 | -11.443% |
| 2026-08-26 | 34.23 | 34.23 | 32.33 | 33.75 | -1.775% | 36 | 1,606 | -20.889% |
| 2026-08-25 | 35.15 | 35.15 | 34.00 | 34.36 | -5.889% | 103 | 1,597 | -22.293% |
| 2026-08-24 | 35.00 | 36.51 | 35.00 | 36.51 | +11.857% | 54 | 1,598 | -26.869% |
| 2026-08-21 | 32.50 | 34.40 | 32.25 | 32.64 | -6.207% | 94 | 1,574 | -18.199% |
| 2026-08-20 | 34.15 | 35.20 | 34.15 | 34.80 | -11.720% | 377 | 1,678 | -23.276% |
| 2026-08-19 | 34.85 | 39.42 | 34.85 | 39.42 | +15.941% | 22 | 1,668 | -32.268% |
| 2026-08-18 | 34.50 | 35.70 | 32.25 | 34.00 | -1.592% | 28 | 1,665 | -21.471% |
| 2026-08-17 | 38.91 | 38.91 | 33.19 | 34.55 | -5.213% | 20 | 1,655 | -22.721% |
| 2026-08-14 | 38.68 | 39.35 | 36.45 | 36.45 | -7.039% | 21 | 1,648 | -26.749% |
| 2026-08-13 | 41.50 | 42.70 | 39.21 | 39.21 | -5.267% | 325 | 1,470 | -31.905% |
| 2026-08-12 | 43.24 | 43.24 | 41.39 | 41.39 | -8.813% | 2 | 1,470 | -35.492% |
| 2026-08-11 | 48.59 | 48.59 | 45.38 | 45.39 | -10.172% | 14 | 1,469 | -41.176% |
| 2026-08-10 | 48.47 | 51.68 | 48.44 | 50.53 | +4.509% | 233 | 1,470 | -47.160% |
| 2026-08-07 | 47.43 | 50.78 | 47.43 | 48.35 | +4.676% | 8 | 1,469 | -44.778% |
| 2026-08-06 | 48.00 | 48.39 | 46.19 | 46.19 | +0.413% | 20 | 1,455 | -42.195% |
| 2026-08-05 | 53.30 | 56.15 | 46.00 | 46.00 | -10.680% | 10 | 1,456 | -41.957% |
| 2026-08-04 | 52.30 | 54.28 | 50.25 | 51.50 | -10.091% | 44 | 1,452 | -48.155% |
| 2026-08-03 | 59.00 | 60.23 | 57.28 | 57.28 | +23.608% | 34 | 1,451 | -53.387% |
| 2026-07-31 | 40.65 | 46.75 | 37.75 | 46.34 | +120.143% | 285 | 1,498 | -42.382% |
| 2026-07-30 | 18.64 | 22.61 | 17.90 | 21.05 | +37.134% | 282 | 1,406 | +26.841% |
| 2026-07-29 | 16.50 | 18.33 | 15.35 | 15.35 | -11.527% | 168 | 1,323 | +73.941% |
| 2026-07-28 | 17.55 | 18.20 | 16.13 | 17.35 | -1.420% | 223 | 1,199 | +53.890% |
| 2026-07-27 | 19.55 | 19.95 | 17.59 | 17.60 | -4.087% | 85 | 1,148 | +51.705% |
| 2026-07-24 | 20.05 | 20.10 | 18.00 | 18.35 | -6.568% | 37 | 1,137 | +45.504% |
| 2026-07-23 | 21.97 | 22.25 | 19.50 | 19.64 | -27.124% | 605 | 680 | +35.947% |
| 2026-07-22 | 29.70 | 29.70 | 25.80 | 26.95 | -8.396% | 78 | 626 | -0.928% |
| 2026-07-21 | 29.50 | 29.80 | 29.03 | 29.42 | -7.513% | 6 | 625 | -9.245% |
| 2026-07-20 | 31.00 | 31.81 | 31.00 | 31.81 | +5.366% | 4 | 623 | -16.064% |
| 2026-07-17 | 29.30 | 31.12 | 29.30 | 30.19 | -7.817% | 35 | 630 | -11.560% |
| 2026-07-16 | 34.49 | 36.56 | 32.75 | 32.75 | -8.520% | 26 | 637 | -18.473% |
| 2026-07-15 | 32.60 | 36.44 | 32.60 | 35.80 | +16.423% | 28 | 645 | -25.419% |
| 2026-07-14 | 29.50 | 30.75 | 28.35 | 30.75 | -1.600% | 64 | 661 | -13.171% |
| 2026-07-13 | 30.80 | 31.64 | 30.80 | 31.25 | +7.573% | 7 | 661 | -14.560% |
| 2026-07-10 | 32.70 | 32.70 | 28.75 | 29.05 | -1.425% | 14 | 662 | -8.090% |
| 2026-07-09 | 27.80 | 29.47 | 27.80 | 29.47 | +7.164% | 9 | 662 | -9.399% |
| 2026-07-08 | 27.00 | 27.50 | 26.25 | 27.50 | -7.501% | 60 | 663 | -2.909% |
| 2026-07-07 | 30.80 | 30.80 | 28.70 | 29.73 | +1.537% | 51 | 633 | -10.192% |
| 2026-07-06 | 28.93 | 29.67 | 27.45 | 29.28 | +4.571% | 20 | 622 | -8.811% |
| 2026-07-02 | 28.19 | 30.00 | 28.00 | 28.00 | +1.266% | 31 | 637 | -4.643% |
| 2026-07-01 | 25.00 | 29.20 | 23.80 | 27.65 | +11.492% | 469 | 637 | -3.436% |
| 2026-06-30 | 24.89 | 26.23 | 24.80 | 24.80 | -6.238% | 44 | 620 | +7.661% |
| 2026-06-29 | 24.40 | 30.96 | 24.40 | 26.45 | +21.889% | 206 | 730 | +0.945% |
| 2026-06-26 | 18.80 | 21.70 | 18.45 | 21.70 | +18.579% | 632 | 689 | +23.041% |
| 2026-06-25 | 21.00 | 21.00 | 18.00 | 18.30 | -22.128% | 285 | 636 | +45.902% |
| 2026-06-24 | 24.30 | 27.61 | 23.50 | 23.50 | +3.070% | 61 | 631 | +13.617% |
| 2026-06-23 | 22.50 | 24.30 | 22.50 | 22.80 | +1.333% | 37 | 637 | +17.105% |
| 2026-06-22 | 26.32 | 26.32 | 22.20 | 22.50 | -21.766% | 140 | 577 | +18.667% |
| 2026-06-18 | 24.13 | 29.51 | 24.13 | 28.76 | +15.968% | 115 | 566 | -7.163% |
| 2026-06-17 | 30.00 | 30.00 | 24.80 | 24.80 | -19.611% | 156 | 472 | +7.661% |
| 2026-06-16 | 30.99 | 32.28 | 30.65 | 30.85 | +2.220% | 23 | 472 | -13.452% |
| 2026-06-15 | 30.50 | 32.10 | 30.18 | 30.18 | +17.432% | 46 | 461 | -11.531% |
| 2026-06-12 | 24.80 | 26.55 | 24.80 | 25.70 | -9.091% | 24 | 459 | +3.891% |
| 2026-06-11 | 25.11 | 28.27 | 24.95 | 28.27 | +7.205% | 24 | 465 | -5.554% |
| 2026-06-10 | 27.95 | 27.95 | 26.37 | 26.37 | -14.577% | 37 | 461 | +1.251% |
| 2026-06-09 | 32.65 | 32.65 | 29.32 | 30.87 | +0.554% | 4 | 462 | -13.508% |
| 2026-06-08 | 32.70 | 32.70 | 30.60 | 30.70 | -7.946% | 12 | 459 | -13.029% |
| 2026-06-05 | 36.22 | 36.99 | 31.90 | 33.35 | -11.421% | 22 | 457 | -19.940% |
| 2026-06-04 | 37.20 | 37.79 | 36.27 | 37.65 | +12.792% | 6 | 455 | -29.084% |
| 2026-06-03 | 37.48 | 37.48 | 33.38 | 33.38 | -18.005% | 15 | 464 | -20.012% |
| 2026-06-02 | 38.60 | 43.45 | 38.45 | 40.71 | -6.842% | 14 | 461 | -34.414% |
| 2026-06-01 | 45.95 | 45.95 | 43.60 | 43.70 | -15.030% | 11 | 462 | -38.902% |
| 2026-05-29 | 52.69 | 52.69 | 51.43 | 51.43 | +0.156% | 4 | 462 | -48.085% |
| 2026-05-28 | 48.93 | 51.45 | 48.76 | 51.35 | -0.696% | 29 | 461 | -48.004% |
| 2026-05-27 | 49.55 | 52.35 | 49.55 | 51.71 | +15.631% | 21 | 459 | -48.366% |
| 2026-05-26 | 48.50 | 48.50 | 44.72 | 44.72 | -8.697% | 27 | 454 | -40.295% |
| 2026-05-22 | 50.45 | 50.45 | 48.95 | 48.98 | -3.393% | 7 | 454 | -45.488% |
| 2026-05-21 | 45.55 | 50.70 | 45.55 | 50.70 | +9.907% | 14 | 454 | -47.337% |
| 2026-05-20 | 44.65 | 46.13 | 44.65 | 46.13 | +9.442% | 6 | 453 | -42.120% |
| 2026-05-19 | 42.70 | 42.70 | 39.74 | 42.15 | -7.969% | 32 | 452 | -36.655% |
| 2026-05-18 | 45.82 | 45.90 | 45.80 | 45.80 | -0.261% | 4 | 453 | -41.703% |
| 2026-05-15 | 45.82 | 46.05 | 45.02 | 45.92 | -7.475% | 16 | 443 | -41.855% |
| 2026-05-14 | 50.37 | 50.37 | 49.63 | 49.63 | -3.911% | 2 | 432 | -46.202% |
| 2026-05-13 | 45.95 | 52.00 | 45.95 | 51.65 | +10.128% | 12 | 438 | -48.306% |
| 2026-05-12 | 47.85 | 47.85 | 46.48 | 46.90 | -7.859% | 13 | 445 | -43.070% |
| 2026-05-11 | 51.73 | 53.65 | 50.90 | 50.90 | -5.880% | 6 | 441 | -47.544% |
| 2026-05-08 | 54.50 | 54.50 | 54.00 | 54.08 | -0.442% | 8 | 445 | -50.629% |
| 2026-05-07 | 55.25 | 55.25 | 53.50 | 54.32 | -6.264% | 10 | 440 | -50.847% |
| 2026-05-06 | 55.30 | 58.53 | 55.30 | 57.95 | +4.283% | 7 | 441 | -53.926% |
| 2026-05-05 | 58.30 | 58.30 | 55.57 | 55.57 | +3.966% | 8 | 438 | -51.952% |
| 2026-05-04 | 54.50 | 54.50 | 53.45 | 53.45 | +4.211% | 3 | 438 | -50.047% |
| 2026-05-01 | 48.50 | 54.87 | 48.50 | 51.29 | +6.477% | 8 | 439 | -47.943% |
| 2026-04-30 | 44.82 | 48.17 | 43.51 | 48.17 | +1.539% | 42 | 433 | -44.571% |
| 2026-04-29 | 44.74 | 49.05 | 44.74 | 47.44 | +5.422% | 27 | 429 | -43.718% |
| 2026-04-28 | 45.30 | 45.60 | 45.00 | 45.00 | -6.152% | 4 | 429 | -40.667% |
| 2026-04-27 | 48.54 | 48.54 | 47.75 | 47.95 | -2.422% | 21 | 425 | -44.317% |
| 2026-04-24 | 46.20 | 49.14 | 45.30 | 49.14 | +15.461% | 5 | 425 | -45.665% |
| 2026-04-23 | 43.18 | 43.52 | 42.56 | 42.56 | +0.853% | 5 | 427 | -37.265% |
| 2026-04-22 | 39.19 | 42.20 | 39.19 | 42.20 | +6.835% | 29 | 432 | -36.730% |
| 2026-04-21 | 40.28 | 40.60 | 39.50 | 39.50 | +10.181% | 9 | 431 | -32.405% |
| 2026-04-20 | 36.29 | 36.29 | 35.85 | 35.85 | -10.195% | 2 | 431 | -25.523% |
| 2026-04-17 | 42.35 | 42.35 | 39.92 | 39.92 | +4.094% | 26 | 440 | -33.116% |
| 2026-04-16 | 35.32 | 38.35 | 34.92 | 38.35 | +1.995% | 32 | 438 | -30.378% |
| 2026-04-15 | 37.60 | 37.60 | 37.60 | 37.60 | -3.018% | 4 | 438 | -28.989% |
| 2026-04-14 | 33.45 | 39.22 | 33.45 | 38.77 | +22.962% | 49 | 453 | -31.132% |
| 2026-04-13 | 30.05 | 31.53 | 30.05 | 31.53 | +1.383% | 9 | 455 | -15.319% |
| 2026-04-10 | 30.00 | 31.88 | 30.00 | 31.10 | +10.873% | 14 | 455 | -14.148% |
| 2026-04-09 | 23.10 | 28.27 | 23.00 | 28.05 | +34.275% | 81 | 446 | -4.813% |
| 2026-04-08 | 21.70 | 23.00 | 19.92 | 20.89 | +20.403% | 187 | 426 | +27.812% |
| 2026-04-07 | 16.20 | 17.35 | 16.20 | 17.35 | +2.541% | 13 | 412 | +53.890% |
| 2026-04-06 | 16.15 | 17.10 | 16.07 | 16.92 | +6.415% | 7 | 405 | +57.801% |
| 2026-04-02 | 15.89 | 16.10 | 15.77 | 15.90 | -4.961% | 25 | 393 | +67.925% |
| 2026-04-01 | 17.25 | 17.45 | 16.73 | 16.73 | +5.886% | 46 | 393 | +59.594% |
| 2026-03-31 | 14.35 | 15.85 | 14.35 | 15.80 | +20.335% | 71 | 349 | +68.987% |
| 2026-03-30 | 13.15 | 13.85 | 13.13 | 13.13 | +4.206% | 77 | 332 | +103.351% |
| 2026-03-27 | 14.10 | 14.10 | 12.60 | 12.60 | -21.250% | 58 | 371 | +111.905% |
| 2026-03-26 | 17.55 | 17.55 | 16.00 | 16.00 | -7.246% | 14 | 338 | +66.875% |
| 2026-03-25 | 17.60 | 17.60 | 16.80 | 17.25 | +12.745% | 63 | 334 | +54.783% |
| 2026-03-24 | 15.00 | 15.45 | 15.00 | 15.30 | -8.273% | 40 | 299 | +74.510% |
| 2026-03-23 | 17.21 | 17.21 | 16.65 | 16.68 | +11.946% | 18 | 264 | +60.072% |
| 2026-03-20 | 15.44 | 15.62 | 14.90 | 14.90 | -6.230% | 8 | 247 | +79.195% |
| 2026-03-19 | 15.78 | 16.00 | 15.78 | 15.89 | -4.565% | 4 | 248 | +68.030% |
| 2026-03-18 | 16.65 | 16.65 | 16.60 | 16.65 | -13.055% | 25 | 247 | +60.360% |
| 2026-03-17 | 18.25 | 19.15 | 18.16 | 19.15 | +6.983% | 46 | 225 | +39.426% |
| 2026-03-16 | 16.33 | 17.90 | 16.33 | 17.90 | +6.738% | 19 | 186 | +49.162% |
| 2026-03-13 | 16.87 | 16.87 | 16.77 | 16.77 | -5.521% | 6 | 186 | +59.213% |
| 2026-03-12 | 18.10 | 18.10 | 17.52 | 17.75 | -4.054% | 27 | 181 | +50.423% |
| 2026-03-11 | 18.50 | 18.50 | 18.50 | 18.50 | -6.329% | 2 | 165 | +44.324% |
| 2026-03-10 | 20.02 | 20.02 | 19.65 | 19.75 | -0.051% | 3 | 164 | +35.190% |
| 2026-03-09 | 17.98 | 19.76 | 17.98 | 19.76 | -3.137% | 130 | 164 | +35.121% |
| 2026-03-06 | 21.02 | 21.02 | 20.40 | 20.40 | -10.995% | 6 | 71 | +30.882% |
| 2026-03-05 | 23.00 | 23.00 | 22.00 | 22.92 | +6.111% | 9 | 71 | +16.492% |
| 2026-03-04 | 20.00 | 21.60 | 20.00 | 21.60 | +39.535% | 14 | 66 | +23.611% |
| 2026-03-03 | 16.04 | 16.08 | 15.48 | 15.48 | -11.795% | 4 | 57 | +72.481% |
| 2026-03-02 | 17.55 | 17.55 | 17.55 | 17.55 | -1.294% | 2 | 57 | +52.137% |
| 2026-02-27 | 17.97 | 17.97 | 17.55 | 17.78 | -2.575% | 59 | 55 | +50.169% |
| 2026-02-25 | 18.45 | 18.45 | 18.02 | 18.25 | -2.302% | 8 | 18 | +46.301% |
| 2026-02-24 | 17.41 | 18.68 | 17.41 | 18.68 | +14.954% | 15 | 18 | +42.934% |
| 2026-02-23 | 16.25 | 16.25 | 16.25 | 16.25 | -14.021% | 1 | 4 | +64.308% |
| 2026-02-20 | 18.00 | 18.90 | 18.00 | 18.90 | 0.000% | 4 | 4 | +41.270% |